KissMeData/029780/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191200	3065186125	40650	40650	40650	40650	3688
3	20250327	191100	3065186125	40650	40650	40650	40650	0
4	20250327	191000	3065186125	40650	40650	40650	40650	0
5	20250327	190900	3065186125	40650	40650	40650	40650	0
6	20250327	190800	3065186125	40650	40650	40650	40650	0
7	20250327	190700	3065186125	40650	40650	40650	40650	0
8	20250327	190600	3065186125	40650	40650	40650	40650	0
9	20250327	190500	3065186125	40650	40650	40650	40650	0
10	20250327	190400	3065186125	40650	40650	40650	40650	0
11	20250327	190300	3065186125	40650	40650	40650	40650	0
12	20250327	190200	3065186125	40650	40650	40650	40650	0
13	20250327	190100	3065186125	40650	40650	40650	40650	0
14	20250327	190000	3065186125	40650	40650	40650	40650	0
15	20250327	185900	3065186125	40650	40650	40650	40650	0
16	20250327	185800	3065186125	40650	40650	40650	40650	0
17	20250327	185700	3065186125	40650	40650	40650	40650	0
18	20250327	185600	3065186125	40650	40650	40650	40650	0
19	20250327	185500	3065186125	40650	40650	40650	40650	0
20	20250327	185400	3065186125	40650	40650	40650	40650	0
21	20250327	185300	3065186125	40650	40650	40650	40650	0
22	20250327	185200	3065186125	40650	40650	40650	40650	0
23	20250327	185100	3065186125	40650	40650	40650	40650	0
24	20250327	185000	3065186125	40650	40650	40650	40650	0
25	20250327	184900	3065186125	40650	40650	40650	40650	0
26	20250327	184800	3065186125	40650	40650	40650	40650	0
27	20250327	184700	3065186125	40650	40650	40650	40650	0
28	20250327	184600	3065186125	40650	40650	40650	40650	0
29	20250327	184500	3065186125	40650	40650	40650	40650	0
30	20250327	184400	3065186125	40650	40650	40650	40650	0
31	20250327	184300	3065186125	40650	40650	40650	40650	0
32	20250327	184200	3065186125	40650	40650	40650	40650	3688
33	20250327	184100	3065186125	40650	40650	40650	40650	0
34	20250327	184000	3065186125	40650	40650	40650	40650	0
35	20250327	183900	3065186125	40650	40650	40650	40650	0
36	20250327	183800	3065186125	40650	40650	40650	40650	0
37	20250327	183700	3065186125	40650	40650	40650	40650	0
38	20250327	183600	3065186125	40650	40650	40650	40650	0
39	20250327	183500	3065186125	40650	40650	40650	40650	0
40	20250327	183400	3065186125	40650	40650	40650	40650	0
41	20250327	183300	3065186125	40650	40650	40650	40650	0
42	20250327	183200	3065186125	40650	40650	40650	40650	0
43	20250327	183100	3065186125	40650	40650	40650	40650	0
44	20250327	183000	3065186125	40650	40650	40650	40650	0
45	20250327	182900	3065186125	40650	40650	40650	40650	0
46	20250327	182800	3065186125	40650	40650	40650	40650	0
47	20250327	182700	3065186125	40650	40650	40650	40650	0
48	20250327	182600	3065186125	40650	40650	40650	40650	0
49	20250327	182500	3065186125	40650	40650	40650	40650	0
50	20250327	182400	3065186125	40650	40650	40650	40650	0
51	20250327	182300	3065186125	40650	40650	40650	40650	0
52	20250327	182200	3065186125	40650	40650	40650	40650	0
53	20250327	182100	3065186125	40650	40650	40650	40650	0
54	20250327	182000	3065186125	40650	40650	40650	40650	0
55	20250327	181900	3065186125	40650	40650	40650	40650	0
56	20250327	181800	3065186125	40650	40650	40650	40650	0
57	20250327	181700	3065186125	40650	40650	40650	40650	0
58	20250327	181600	3065186125	40650	40650	40650	40650	0
59	20250327	181500	3065186125	40650	40650	40650	40650	0
60	20250327	181400	3065186125	40650	40650	40650	40650	0
61	20250327	181300	3065186125	40650	40650	40650	40650	0
62	20250327	181200	3065186125	40650	40650	40650	40650	3688
63	20250327	181100	3065186125	40650	40650	40650	40650	0
64	20250327	181000	3065186125	40650	40650	40650	40650	0
65	20250327	180900	3065186125	40650	40650	40650	40650	0
66	20250327	180800	3065186125	40650	40650	40650	40650	0
67	20250327	180700	3065186125	40650	40650	40650	40650	0
68	20250327	180600	3065186125	40650	40650	40650	40650	0
69	20250327	180500	3065186125	40650	40650	40650	40650	0
70	20250327	180400	3065186125	40650	40650	40650	40650	0
71	20250327	180300	3065186125	40650	40650	40650	40650	0
72	20250327	180200	3065186125	40650	40650	40650	40650	0
73	20250327	180100	3065186125	40650	40650	40650	40650	0
74	20250327	180000	3065186125	40650	40650	40650	40650	0
75	20250327	175900	3065186125	40650	40650	40650	40650	0
76	20250327	175800	3065186125	40650	40650	40650	40650	0
77	20250327	175700	3065186125	40650	40650	40650	40650	0
78	20250327	175600	3065186125	40650	40650	40650	40650	0
79	20250327	175500	3065186125	40650	40650	40650	40650	0
80	20250327	175400	3065186125	40650	40650	40650	40650	0
81	20250327	175300	3065186125	40650	40650	40650	40650	0
82	20250327	175200	3065186125	40650	40650	40650	40650	0
83	20250327	175100	3065186125	40650	40650	40650	40650	0
84	20250327	175000	3065186125	40650	40650	40650	40650	0
85	20250327	174900	3065186125	40650	40650	40650	40650	0
86	20250327	174800	3065186125	40650	40650	40650	40650	0
87	20250327	174700	3065186125	40650	40650	40650	40650	0
88	20250327	174600	3065186125	40650	40650	40650	40650	0
89	20250327	174500	3065186125	40650	40650	40650	40650	0
90	20250327	174400	3065186125	40650	40650	40650	40650	0
91	20250327	174300	3065186125	40650	40650	40650	40650	0
92	20250327	174200	3065186125	40650	40650	40650	40650	3688
93	20250327	174100	3065186125	40650	40650	40650	40650	0
94	20250327	174000	3065186125	40650	40650	40650	40650	0
95	20250327	173900	3065186125	40650	40650	40650	40650	0
96	20250327	173800	3065186125	40650	40650	40650	40650	0
97	20250327	173700	3065186125	40650	40650	40650	40650	0
98	20250327	173600	3065186125	40650	40650	40650	40650	0
99	20250327	173500	3065186125	40650	40650	40650	40650	0
100	20250327	173400	3065186125	40650	40650	40650	40650	0
101	20250327	173300	3065186125	40650	40650	40650	40650	0
102	20250327	173200	3065186125	40650	40650	40650	40650	0
103	20250327	173100	3065186125	40650	40650	40650	40650	0
104	20250327	173000	3065186125	40650	40650	40650	40650	0
105	20250327	172900	3065186125	40650	40650	40650	40650	0
106	20250327	172800	3065186125	40650	40650	40650	40650	0
107	20250327	172700	3065186125	40650	40650	40650	40650	0
108	20250327	172600	3065186125	40650	40650	40650	40650	0
109	20250327	172500	3065186125	40650	40650	40650	40650	0
110	20250327	172400	3065186125	40650	40650	40650	40650	0
111	20250327	172300	3065186125	40650	40650	40650	40650	0
112	20250327	172200	3065186125	40650	40650	40650	40650	0
113	20250327	172100	3065186125	40650	40650	40650	40650	0
114	20250327	172000	3065186125	40650	40650	40650	40650	0
115	20250327	171900	3065186125	40650	40650	40650	40650	0
116	20250327	171800	3065186125	40650	40650	40650	40650	0
117	20250327	171700	3065186125	40650	40650	40650	40650	0
118	20250327	171600	3065186125	40650	40650	40650	40650	0
119	20250327	171500	3065186125	40650	40650	40650	40650	0
120	20250327	171400	3065186125	40650	40650	40650	40650	0
121	20250327	171300	3065186125	40650	40650	40650	40650	0
122	20250327	171200	3065186125	40650	40650	40650	40650	3688
123	20250327	171100	3065186125	40650	40650	40650	40650	0
124	20250327	171000	3065186125	40650	40650	40650	40650	0
125	20250327	170900	3065186125	40650	40650	40650	40650	0
126	20250327	170800	3065186125	40650	40650	40650	40650	0
127	20250327	170700	3065186125	40650	40650	40650	40650	0
128	20250327	170600	3065186125	40650	40650	40650	40650	0
129	20250327	170500	3065186125	40650	40650	40650	40650	0
130	20250327	170400	3065186125	40650	40650	40650	40650	0
131	20250327	170300	3065186125	40650	40650	40650	40650	0
132	20250327	170200	3065186125	40650	40650	40650	40650	0
133	20250327	170100	3065186125	40650	40650	40650	40650	0
134	20250327	170000	3065186125	40650	40650	40650	40650	0
135	20250327	165900	3065186125	40650	40650	40650	40650	0
136	20250327	165800	3065186125	40650	40650	40650	40650	0
137	20250327	165700	3065186125	40650	40650	40650	40650	0
138	20250327	165600	3065186125	40650	40650	40650	40650	0
139	20250327	165500	3065186125	40650	40650	40650	40650	0
140	20250327	165400	3065186125	40650	40650	40650	40650	0
141	20250327	165300	3065186125	40650	40650	40650	40650	0
142	20250327	165200	3065186125	40650	40650	40650	40650	0
143	20250327	165100	3065186125	40650	40650	40650	40650	0
144	20250327	165000	3065186125	40650	40650	40650	40650	0
145	20250327	164900	3065186125	40650	40650	40650	40650	0
146	20250327	164800	3065186125	40650	40650	40650	40650	0
147	20250327	164700	3065186125	40650	40650	40650	40650	0
148	20250327	164600	3065186125	40650	40650	40650	40650	0
149	20250327	164500	3065186125	40650	40650	40650	40650	0
150	20250327	164400	3065186125	40650	40650	40650	40650	0
151	20250327	164300	3065186125	40650	40650	40650	40650	0
152	20250327	164200	3065186125	40650	40650	40650	40650	3688
153	20250327	164100	3065186125	40650	40650	40650	40650	0
154	20250327	164000	3065186125	40650	40650	40650	40650	0
155	20250327	163900	3065186125	40650	40650	40650	40650	0
156	20250327	163800	3065186125	40650	40650	40650	40650	0
157	20250327	163700	3065186125	40650	40650	40650	40650	0
158	20250327	163600	3065186125	40650	40650	40650	40650	0
159	20250327	163500	3065186125	40650	40650	40650	40650	0
160	20250327	163400	3065186125	40650	40650	40650	40650	0
161	20250327	163300	3065186125	40650	40650	40650	40650	0
162	20250327	163200	3065186125	40650	40650	40650	40650	0
163	20250327	163100	3065186125	40650	40650	40650	40650	0
164	20250327	163000	3065186125	40650	40650	40650	40650	0
165	20250327	162900	3065186125	40650	40650	40650	40650	0
166	20250327	162800	3065186125	40650	40650	40650	40650	0
167	20250327	162700	3065186125	40650	40650	40650	40650	0
168	20250327	162600	3065186125	40650	40650	40650	40650	0
169	20250327	162500	3065186125	40650	40650	40650	40650	0
170	20250327	162400	3065186125	40650	40650	40650	40650	0
171	20250327	162300	3065186125	40650	40650	40650	40650	0
172	20250327	162200	3065186125	40650	40650	40650	40650	0
173	20250327	162100	3065186125	40650	40650	40650	40650	0
174	20250327	162000	3065186125	40650	40650	40650	40650	0
175	20250327	161900	3065186125	40650	40650	40650	40650	0
176	20250327	161800	3065186125	40650	40650	40650	40650	0
177	20250327	161700	3065186125	40650	40650	40650	40650	0
178	20250327	161600	3065186125	40650	40650	40650	40650	0
179	20250327	161500	3065186125	40650	40650	40650	40650	0
180	20250327	161400	3065186125	40650	40650	40650	40650	0
181	20250327	161300	3065186125	40650	40650	40650	40650	0
182	20250327	161200	3065186125	40650	40650	40650	40650	3688
183	20250327	161100	3065186125	40650	40650	40650	40650	0
184	20250327	161000	3065186125	40650	40650	40650	40650	0
185	20250327	160900	3065186125	40650	40650	40650	40650	0
186	20250327	160800	3065186125	40650	40650	40650	40650	0
187	20250327	160700	3065186125	40650	40650	40650	40650	0
188	20250327	160600	3065186125	40650	40650	40650	40650	0
189	20250327	160500	3065186125	40650	40650	40650	40650	0
190	20250327	160400	3065186125	40650	40650	40650	40650	0
191	20250327	160300	3065186125	40650	40650	40650	40650	0
192	20250327	160200	3065186125	40650	40650	40650	40650	0
193	20250327	160100	3065186125	40650	40650	40650	40650	0
194	20250327	160000	3065186125	40650	40650	40650	40650	0
195	20250327	155900	3065186125	40650	40650	40650	40650	0
196	20250327	155800	3065186125	40650	40650	40650	40650	0
197	20250327	155700	3065186125	40650	40650	40650	40650	0
198	20250327	155600	3065186125	40650	40650	40650	40650	0
199	20250327	155500	3065186125	40650	40650	40650	40650	0
200	20250327	155400	3065186125	40650	40650	40650	40650	0
201	20250327	155300	3065186125	40650	40650	40650	40650	0
202	20250327	155200	3065186125	40650	40650	40650	40650	0
203	20250327	155100	3065186125	40650	40650	40650	40650	0
204	20250327	155000	3065186125	40650	40650	40650	40650	0
205	20250327	154900	3065186125	40650	40650	40650	40650	0
206	20250327	154800	3065186125	40650	40650	40650	40650	0
207	20250327	154700	3065186125	40650	40650	40650	40650	0
208	20250327	154600	3065186125	40650	40650	40650	40650	0
209	20250327	154500	3065186125	40650	40650	40650	40650	0
210	20250327	154400	3065186125	40650	40650	40650	40650	0
211	20250327	154300	3065186125	40650	40650	40650	40650	0
212	20250327	154200	3065186125	40650	40650	40650	40650	3688
213	20250327	154100	3065186125	40650	40650	40650	40650	0
214	20250327	154000	3065186125	40650	40650	40650	40650	0
215	20250327	153900	3065186125	40650	40650	40650	40650	0
216	20250327	153800	3065186125	40650	40650	40650	40650	0
217	20250327	153700	3065186125	40650	40650	40650	40650	0
218	20250327	153600	3065186125	40650	40650	40650	40650	0
219	20250327	153500	3065186125	40650	40650	40650	40650	0
220	20250327	153400	3065186125	40650	40650	40650	40650	0
221	20250327	153300	3065186125	40650	40650	40650	40650	0
222	20250327	153200	3065186125	40650	40650	40650	40650	0
223	20250327	153100	3065186125	40650	40650	40650	40650	0
224	20250327	153000	3065186125	40650	40650	40650	40650	3688
225	20250327	152900	2915268925	40750	40750	40750	40750	0
226	20250327	152800	2915268925	40750	40750	40750	40750	0
227	20250327	152700	2915268925	40750	40750	40750	40750	0
228	20250327	152600	2915268925	40750	40750	40750	40750	0
229	20250327	152500	2915268925	40750	40750	40750	40750	0
230	20250327	152400	2915268925	40750	40750	40750	40750	0
231	20250327	152300	2915268925	40750	40750	40750	40750	0
232	20250327	152200	2915268925	40750	40750	40750	40750	0
233	20250327	152100	2915268925	40750	40750	40750	40750	0
234	20250327	152000	2915268925	40750	40750	40750	40750	0
235	20250327	151900	2915268925	40750	40750	40750	40700	242
236	20250327	151800	2905415275	40750	40650	40750	40650	287
237	20250327	151700	2893735475	40650	40650	40700	40650	715
238	20250327	151600	2864640625	40650	40700	40700	40650	191
239	20250327	151500	2856873625	40650	40700	40700	40650	215
240	20250327	151400	2848129775	40700	40700	40700	40650	222
241	20250327	151300	2839099125	40650	40650	40700	40650	201
242	20250327	151200	2830925725	40650	40600	40700	40600	41
243	20250327	151100	2829258875	40650	40700	40700	40600	238
244	20250327	151000	2819578875	40650	40650	40700	40600	334
245	20250327	150900	2805991175	40600	40700	40700	40600	535
246	20250327	150800	2784245625	40650	40700	40700	40650	207
247	20250327	150700	2775826825	40650	40700	40700	40650	167
248	20250327	150600	2769031025	40650	40650	40750	40650	202
249	20250327	150500	2760814875	40650	40700	40750	40650	187
250	20250327	150400	2753209475	40700	40700	40750	40650	456
251	20250327	150300	2734647975	40650	40650	40700	40650	138
252	20250327	150200	2729035925	40650	40650	40700	40650	204
253	20250327	150100	2720736500	40700	40675	40750	40675	244
254	20250327	150000	2710804300	40650	40800	40800	40650	144
255	20250327	145900	2704943300	40650	40700	40750	40650	495
256	20250327	145800	2684782950	40700	40700	40700	40650	148
257	20250327	145700	2678765150	40750	40700	40750	40650	191
258	20250327	145600	2670995050	40650	40650	40750	40650	95
259	20250327	145500	2667130850	40650	40700	40750	40650	166
260	20250327	145400	2660380800	40700	40750	40750	40650	243
261	20250327	145300	2650487600	40700	40700	40750	40650	155
262	20250327	145200	2644180850	40700	40700	40750	40650	252
263	20250327	145100	2633916800	40700	40750	40750	40700	177
264	20250327	145000	2626709450	40700	40700	40750	40650	481
265	20250327	144900	2607132350	40700	40700	40800	40700	175
266	20250327	144800	2600002450	40700	40750	40750	40700	111
267	20250327	144700	2595479600	40700	40800	40800	40700	111
268	20250327	144600	2590956000	40750	40800	40800	40700	202
269	20250327	144500	2582730900	40750	40750	40750	40700	84
270	20250327	144400	2579308350	40750	40750	40800	40700	229
271	20250327	144300	2569982000	40750	40700	40750	40700	136
272	20250327	144200	2564446250	40700	40700	40800	40700	152
273	20250327	144100	2558253550	40750	40700	40750	40700	230
274	20250327	144000	2548887700	40700	40700	40750	40700	179
275	20250327	143900	2541600950	40750	40800	40800	40700	373
276	20250327	143800	2526405150	40750	40700	40750	40700	119
277	20250327	143700	2521559350	40700	40700	40800	40700	257
278	20250327	143600	2511091250	40750	40850	40850	40700	154
279	20250327	143500	2504816650	40800	40750	40800	40700	648
280	20250327	143400	2478388650	40800	40750	40800	40750	178
281	20250327	143300	2471131650	40800	40750	40800	40750	102
282	20250327	143200	2466973200	40750	40800	40800	40750	154
283	20250327	143100	2460696750	40750	40700	40800	40700	259
284	20250327	143000	2450138800	40700	40750	40800	40700	87
285	20250327	142900	2446594100	40700	40750	40800	40700	138
286	20250327	142800	2440972550	40750	40750	40800	40750	154
287	20250327	142700	2434693800	40700	40750	40850	40700	389
288	20250327	142600	2418852000	40750	40700	40750	40700	325
289	20250327	142500	2405621850	40700	40700	40750	40700	126
290	20250327	142400	2400492450	40700	40750	40850	40700	208
291	20250327	142300	2392010900	40750	40700	40750	40700	78
292	20250327	142200	2388835275	40750	40750	40750	40700	239
293	20250327	142100	2379102075	40800	40750	40800	40750	211
294	20250327	142000	2370498775	40750	40750	40800	40700	124
295	20250327	141900	2365446100	40750	40725	40850	40700	199
296	20250327	141800	2357339650	40725	40775	40800	40700	146
297	20250327	141700	2351385725	40750	40800	40800	40750	125
298	20250327	141600	2346291525	40750	40750	40800	40750	155
299	20250327	141500	2339972125	40750	40800	40800	40700	161
300	20250327	141400	2333409625	40750	40750	40850	40700	326
301	20250327	141300	2320128600	40750	40700	40750	40700	51
302	20250327	141200	2318051275	40725	40750	40800	40700	150
303	20250327	141100	2311935700	40750	40725	40800	40700	236
304	20250327	141000	2302315875	40700	40775	40775	40700	98
305	20250327	140900	2298324075	40750	40750	40800	40750	126
306	20250327	140800	2293189075	40800	40775	40800	40700	114
307	20250327	140700	2288542100	40850	40750	40850	40700	141
308	20250327	140600	2282796950	40700	40700	40800	40700	156
309	20250327	140500	2276443350	40700	40750	40800	40700	139
310	20250327	140400	2270778925	40750	40725	40850	40700	244
311	20250327	140300	2260832850	40750	40750	40800	40750	78
312	20250327	140200	2257652775	40750	40800	40800	40700	140
313	20250327	140100	2251945875	40850	40750	40850	40700	337
314	20250327	140000	2238202725	40700	40750	40775	40700	203
315	20250327	135900	2229935975	40750	40800	40800	40750	72
316	20250327	135800	2227000650	40800	40800	40850	40800	73
317	20250327	135700	2224020950	40850	40800	40850	40700	203
318	20250327	135600	2215747725	40750	40800	40800	40700	185
319	20250327	135500	2208211675	40800	40750	40800	40750	165
320	20250327	135400	2201484025	40775	40800	40800	40750	89
321	20250327	135300	2197856750	40850	40750	40850	40750	80
322	20250327	135200	2194595050	40800	40775	40850	40725	141
323	20250327	135100	2188845050	40800	40850	40900	40800	185
324	20250327	135000	2181292500	40800	40750	40800	40725	143
325	20250327	134900	2175464675	40750	40800	40800	40750	86
326	20250327	134800	2171957475	40850	40800	40850	40750	91
327	20250327	134700	2168243975	40800	40775	40800	40750	184
328	20250327	134600	2160742450	40750	40800	40850	40750	41
329	20250327	134500	2159069600	40800	40850	40850	40750	172
330	20250327	134400	2152055875	40800	40800	40900	40750	90
331	20250327	134300	2148381975	40750	40850	40850	40750	127
332	20250327	134200	2143203325	40850	40700	40850	40700	200
333	20250327	134100	2135053200	40700	40750	40850	40700	211
334	20250327	134000	2126450600	40800	40750	40800	40750	125
335	20250327	133900	2121356400	40750	40750	40850	40750	119
336	20250327	133800	2116503200	40750	40750	40750	40700	130
337	20250327	133700	2111209500	40850	40750	40900	40700	227
338	20250327	133600	2101953950	40700	40850	40850	40700	124
339	20250327	133500	2096897400	40850	40750	40850	40700	98
340	20250327	133400	2092902350	40750	40750	40800	40750	236
341	20250327	133300	2083282400	40750	40800	40800	40700	153
342	20250327	133200	2077051600	40750	40700	40800	40700	254
343	20250327	133100	2066700600	40700	40750	40900	40700	104
344	20250327	133000	2062458150	40700	40750	40750	40700	157
345	20250327	132900	2056064300	40850	40700	40850	40700	101
346	20250327	132800	2051945700	40750	40900	40900	40700	136
347	20250327	132700	2046402450	40850	40750	40850	40700	235
348	20250327	132600	2036826900	40850	40700	40850	40700	614
349	20250327	132500	2011775800	40700	40750	40750	40700	113
350	20250327	132400	2007173950	40750	40750	40800	40700	337
351	20250327	132300	1993441150	40750	40750	40800	40700	265
352	20250327	132200	1982649750	40750	40700	40750	40700	152
353	20250327	132100	1976461450	40700	40750	40800	40700	110
354	20250327	132000	1971979450	40700	40750	40750	40700	195
355	20250327	131900	1964037400	40800	40700	40800	40700	102
356	20250327	131800	1959879300	40700	40750	40800	40700	151
357	20250327	131700	1953729650	40750	40700	40750	40700	143
358	20250327	131600	1947906250	40750	40750	40800	40700	218
359	20250327	131500	1939024150	40750	40775	40775	40750	81
360	20250327	131400	1935723350	40800	40750	40800	40750	78
361	20250327	131300	1932542800	40700	40750	40800	40700	186
362	20250327	131200	1924964400	40800	40700	40800	40700	159
363	20250327	131100	1918489650	40700	40725	40800	40700	190
364	20250327	131000	1910751875	40700	40800	40800	40700	96
365	20250327	130900	1906841425	40800	40700	40800	40700	108
366	20250327	130800	1902442975	40800	40900	40900	40800	148
367	20250327	130700	1896400300	40850	40800	40850	40700	148
368	20250327	130600	1890367650	40850	40700	40900	40700	150
369	20250327	130500	1884251750	40700	40750	40850	40700	187
370	20250327	130400	1876630700	40850	40800	40875	40700	144
371	20250327	130300	1870754125	40750	40900	40900	40750	109
372	20250327	130200	1866305075	40750	40750	40750	40700	178
373	20250327	130100	1859060125	40750	40775	40800	40750	121
374	20250327	130000	1854126825	40750	40850	40850	40750	176
375	20250327	125900	1846946025	40700	40700	40850	40650	471
376	20250327	125800	1827775925	40700	40750	40800	40700	92
377	20250327	125700	1824027025	40750	40850	40850	40700	105
378	20250327	125600	1819748275	40800	40750	40850	40700	191
379	20250327	125500	1811967925	40750	40700	40800	40700	94
380	20250327	125400	1808136875	40700	40750	40750	40700	145
381	20250327	125300	1802232925	40750	40800	40800	40750	138
382	20250327	125200	1796607875	40850	40750	40850	40750	253
383	20250327	125100	1786288025	40750	40775	40800	40750	146
384	20250327	125000	1780336375	40750	40750	40800	40750	116
385	20250327	124900	1775605925	40750	40800	40800	40750	116
386	20250327	124800	1770878225	40800	40775	40800	40750	137
387	20250327	124700	1765291575	40775	40800	40850	40750	129
388	20250327	124600	1760028425	40800	40800	40850	40750	94
389	20250327	124500	1756196125	40750	40800	40800	40750	518
390	20250327	124400	1735064125	40800	40850	40850	40750	164
391	20250327	124300	1728371750	40900	40800	40900	40700	144
392	20250327	124200	1722503850	40750	40750	40750	40750	123
393	20250327	124100	1717491600	40800	40775	40800	40750	149
394	20250327	124000	1711417950	40800	40750	40900	40700	118
395	20250327	123900	1706606700	40750	40800	40800	40750	94
396	20250327	123800	1702775650	40800	40750	40800	40700	314
397	20250327	123700	1689978850	40750	40700	40800	40700	256
398	20250327	123600	1679545100	40700	40750	40750	40700	135
399	20250327	123500	1674047200	40750	40750	40800	40700	135
400	20250327	123400	1668546900	40750	40700	40750	40700	211
401	20250327	123300	1659951725	40750	40750	40750	40700	159
402	20250327	123200	1653478775	40750	40700	40800	40700	385
403	20250327	123100	1637791625	40700	40750	40800	40700	100
404	20250327	123000	1633717175	40800	40700	40875	40700	161
405	20250327	122900	1627147875	40750	40700	40750	40700	213
406	20250327	122800	1618476725	40700	40775	40825	40700	70
407	20250327	122700	1615622000	40775	40750	40800	40750	206
408	20250327	122600	1607222025	40750	40700	40800	40700	190
409	20250327	122500	1599486475	40700	40750	40750	40700	73
410	20250327	122400	1596512875	40800	40750	40800	40750	213
411	20250327	122300	1587827475	40700	40750	40800	40700	140
412	20250327	122200	1582124025	40800	40750	40800	40750	124
413	20250327	122100	1577069325	40750	40775	40900	40750	186
414	20250327	122000	1569479300	40800	40750	40800	40750	65
415	20250327	121900	1566829500	40750	40750	40800	40700	115
416	20250327	121800	1562146450	40750	40825	40850	40750	170
417	20250327	121700	1555215425	40850	40750	40850	40750	213
418	20250327	121600	1546524875	40750	40750	40850	40750	71
419	20250327	121500	1543629475	40800	40850	40850	40750	137
420	20250327	121400	1538042225	40850	40800	40850	40750	163
421	20250327	121300	1531388075	40800	40750	40850	40750	353
422	20250327	121200	1516978825	40750	40750	40800	40750	101
423	20250327	121100	1512861575	40750	40800	40850	40750	102
424	20250327	121000	1508700075	40750	40800	40800	40750	147
425	20250327	120900	1502706925	40800	40750	40800	40750	172
426	20250327	120800	1495695525	40750	40825	40850	40750	111
427	20250327	120700	1491164750	40825	40800	40850	40800	176
428	20250327	120600	1483981450	40750	40800	40800	40700	70
429	20250327	120500	1481130100	40750	40800	40800	40750	93
430	20250327	120400	1477339350	40800	40750	40850	40700	263
431	20250327	120300	1466605300	40800	40750	40850	40750	149
432	20250327	120200	1460532300	40750	40750	40800	40750	85
433	20250327	120100	1457066250	40750	40700	40850	40700	76
434	20250327	120000	1453967050	40750	40900	40900	40750	108
435	20250327	115900	1449563675	40900	40800	40900	40750	192
436	20250327	115800	1441733825	40800	40800	40800	40700	132
437	20250327	115700	1436351275	40850	40750	40950	40750	226
438	20250327	115600	1427127400	40700	40700	40750	40700	42
439	20250327	115500	1425417500	40700	40800	40800	40700	172
440	20250327	115400	1418409450	40800	40800	40900	40750	160
441	20250327	115300	1411875700	40750	40750	40800	40750	143
442	20250327	115200	1406047200	40750	40850	40850	40700	174
443	20250327	115100	1398953850	40850	40700	40850	40700	95
444	20250327	115000	1395076975	40700	40800	40800	40700	121
445	20250327	114900	1390148125	40700	40850	40850	40700	124
446	20250327	114800	1385094125	40900	40775	40900	40750	165
447	20250327	114700	1378363025	40775	40850	40850	40775	65
448	20250327	114600	1375709150	40850	40750	40850	40700	167
449	20250327	114500	1368903300	40800	40800	40850	40750	72
450	20250327	114400	1365965650	40750	40700	40750	40700	180
451	20250327	114300	1358634300	40750	40750	40750	40700	109
452	20250327	114200	1354194550	40750	40750	40800	40750	171
453	20250327	114100	1347221850	40700	40725	40750	40700	387
454	20250327	114000	1331454025	40700	40700	40750	40650	187
455	20250327	113900	1323845175	40700	40700	40750	40650	463
456	20250327	113800	1304994275	40700	40725	40725	40650	164
457	20250327	113700	1298321575	40725	40650	40750	40650	242
458	20250327	113600	1288472950	40700	40700	40750	40650	90
459	20250327	113500	1284808850	40650	40750	40750	40650	193
460	20250327	113400	1276959450	40700	40650	40800	40650	323
461	20250327	113300	1263809900	40650	40700	40700	40650	176
462	20250327	113200	1256648300	40700	40700	40700	40650	121
463	20250327	113100	1251725050	40650	40700	40750	40650	122
464	20250327	113000	1246760875	40700	40700	40700	40650	143
465	20250327	112900	1240946350	40650	40850	40850	40650	114
466	20250327	112800	1236296900	40750	40775	40775	40650	296
467	20250327	112700	1224242675	40700	40650	40750	40650	71
468	20250327	112600	1221353550	40750	40750	40750	40650	268
469	20250327	112500	1210446300	40700	40700	40750	40700	137
470	20250327	112400	1204867950	40750	40700	40800	40700	823
471	20250327	112300	1171364700	40700	40700	40750	40700	207
472	20250327	112200	1162935350	40750	40750	40750	40700	106
473	20250327	112100	1158618200	40750	40750	40800	40725	226
474	20250327	112000	1149408200	40700	40750	40850	40700	91
475	20250327	111900	1145702750	40700	40700	40800	40700	165
476	20250327	111800	1138980500	40750	40750	40800	40700	125
477	20250327	111700	1133889650	40700	40750	40775	40700	247
478	20250327	111600	1123825325	40800	40750	40800	40700	312
479	20250327	111500	1111115925	40700	40750	40750	40700	194
480	20250327	111400	1103218525	40750	40775	40800	40700	303
481	20250327	111300	1090874875	40750	40800	40800	40700	119
482	20250327	111200	1086027625	40750	40750	40800	40700	219
483	20250327	111100	1077105275	40700	40700	40750	40700	259
484	20250327	111000	1066560675	40750	40700	40750	40700	217
485	20250327	110900	1057724425	40750	40750	40800	40700	2850
486	20250327	110800	941626625	40750	40800	40850	40750	1260
487	20250327	110700	890220475	40850	40800	40900	40800	126
488	20250327	110600	885071625	40850	40850	40950	40850	147
489	20250327	110500	879060425	40850	40950	40950	40850	63
490	20250327	110400	876484875	40900	40900	40900	40900	66
491	20250327	110300	873785475	40900	40900	40900	40850	258
492	20250327	110200	863234525	40850	40900	40900	40850	385
493	20250327	110100	847501825	40900	40900	40950	40850	57
494	20250327	110000	845169875	40900	40950	40950	40900	138
495	20250327	105900	839524075	40900	40900	40950	40850	643
496	20250327	105800	813225775	40900	40850	40900	40850	61
497	20250327	105700	810731825	40800	40900	40900	40800	96
498	20250327	105600	806807475	40900	40850	40900	40850	161
499	20250327	105500	800223875	40900	40950	40950	40850	160
500	20250327	105400	793685575	40850	40900	40900	40850	64
501	20250327	105300	791070625	40950	40900	41000	40900	168
502	20250327	105200	784191825	40900	40900	40900	40900	17
503	20250327	105100	783496525	40850	40950	40950	40850	90
504	20250327	105000	779815625	40850	40850	40950	40850	484
505	20250327	104900	760017975	40850	40850	40900	40850	38
506	20250327	104800	758464575	40850	40850	40850	40800	161
507	20250327	104700	751889475	40800	40800	40850	40800	158
508	20250327	104600	745439175	40800	40850	40850	40800	100
509	20250327	104500	741355225	40800	40800	40850	40800	102
510	20250327	104400	737193025	40850	40850	40850	40800	12
511	20250327	104300	736703225	40900	40850	40900	40850	170
512	20250327	104200	729751825	40850	40850	40900	40800	122
513	20250327	104100	724767925	40850	40900	40900	40850	436
514	20250327	104000	706939775	40850	40850	40900	40850	127
515	20250327	103900	701746975	40800	40900	40900	40800	93
516	20250327	103800	697948275	40900	40900	40900	40850	52
517	20250327	103700	695821925	40850	40900	40900	40850	202
518	20250327	103600	687563075	40900	40900	40900	40850	96
519	20250327	103500	683639475	40850	40850	40900	40850	92
520	20250327	103400	679880725	40900	40850	40900	40850	64
521	20250327	103300	677265125	40900	40900	40900	40850	259
522	20250327	103200	666678875	40900	40900	40900	40850	58
523	20250327	103100	664308225	40900	40900	40900	40850	46
524	20250327	103000	662428375	40900	40800	40900	40800	120
525	20250327	102900	657524775	40850	40850	40900	40800	91
526	20250327	102800	653809025	40800	40850	40850	40800	62
527	20250327	102700	651277325	40850	40800	40850	40800	199
528	20250327	102600	643151125	40850	40850	40850	40800	140
529	20250327	102500	637437525	40800	40850	40850	40800	79
530	20250327	102400	634212175	40850	40850	40900	40800	301
531	20250327	102300	621925925	40900	40900	40900	40850	144
532	20250327	102200	616037175	40850	40850	40900	40800	132
533	20250327	102100	610643925	40850	40850	40850	40800	121
534	20250327	102000	605704825	40850	40800	40850	40800	204
535	20250327	101900	597372875	40800	40800	40850	40800	63
536	20250327	101800	594801225	40850	40800	40850	40800	76
537	20250327	101700	591698175	40850	40800	40850	40800	139
538	20250327	101600	586020875	40850	40850	40850	40800	63
539	20250327	101500	583448725	40800	40800	40850	40800	125
540	20250327	101400	578346725	40800	40850	40850	40800	73
541	20250327	101300	575366475	40850	40850	40850	40800	161
542	20250327	101200	568791375	40800	40850	40850	40800	18
543	20250327	101100	568056475	40800	40800	40850	40800	74
544	20250327	101000	565035675	40750	40800	40850	40750	199
545	20250327	100900	556912925	40800	40825	40825	40800	16
546	20250327	100800	556260100	40800	40850	40850	40800	97
547	20250327	100700	552299350	40850	40850	40850	40800	116
548	20250327	100600	547562450	40800	40800	40800	40800	27
549	20250327	100500	546460850	40800	40800	40850	40800	133
550	20250327	100400	541032250	40850	40850	40850	40800	100
551	20250327	100300	536947650	40850	40850	40850	40800	78
552	20250327	100200	533761750	40850	40850	40850	40750	84
553	20250327	100100	530334800	40850	40800	40875	40750	719
554	20250327	100000	500993675	40800	40750	40800	40700	156
555	20250327	095900	494630525	40750	40750	40800	40750	203
556	20250327	095800	486357525	40700	40750	40800	40700	318
557	20250327	095700	473398675	40750	40800	40800	40750	206
558	20250327	095600	465003375	40700	40750	40800	40700	217
559	20250327	095500	456162725	40750	40750	40850	40750	384
560	20250327	095400	440504325	40750	40750	40800	40700	388
561	20250327	095300	424678525	40750	40750	40750	40700	209
562	20250327	095200	416166700	40750	40750	40750	40700	62
563	20250327	095100	413640600	40750	40750	40800	40700	684
564	20250327	095000	385768200	40750	40800	40800	40750	667
565	20250327	094900	358579500	40800	40800	40850	40750	134
566	20250327	094800	353112250	40750	40800	40800	40750	19
567	20250327	094700	352337550	40800	40750	40800	40750	44
568	20250327	094600	350543200	40800	40800	40800	40750	75
569	20250327	094500	347483600	40750	40800	40850	40750	196
570	20250327	094400	339486600	40900	40800	40900	40750	56
571	20250327	094300	337202100	40800	40850	40900	40750	386
572	20250327	094200	321447500	40800	40850	40850	40800	29
573	20250327	094100	320263250	40850	40850	40900	40800	32
574	20250327	094000	318957000	40900	40800	40900	40800	69
575	20250327	093900	316139800	40800	40750	40850	40750	676
576	20250327	093800	288584650	40800	40800	40800	40750	43
577	20250327	093700	286831025	40800	40850	40850	40750	119
578	20250327	093600	281976125	40800	40800	40850	40800	64
579	20250327	093500	279364525	40850	40850	40900	40800	81
580	20250327	093400	276057625	40800	40850	40900	40800	133
581	20250327	093300	270624975	40800	40850	40850	40800	47
582	20250327	093200	268706900	40900	40850	40900	40750	96
583	20250327	093100	264790475	40850	40900	40900	40800	32
584	20250327	093000	263482575	40900	40800	40900	40800	68
585	20250327	092900	260707575	40900	40850	40950	40800	38
586	20250327	092800	259154025	40850	40950	40950	40800	1280
587	20250327	092700	206879125	40950	40900	40950	40900	37
588	20250327	092600	205365225	40950	40900	40950	40850	101
589	20250327	092500	201232375	40900	41000	41000	40850	24
590	20250327	092400	200250275	41000	40900	41000	40800	240
591	20250327	092300	190441525	41000	40950	41050	40950	13
592	20250327	092200	189908725	40900	40950	40950	40900	47
593	20250327	092100	187985325	40950	40950	41000	40900	257
594	20250327	092000	177461675	41050	41000	41050	40975	35
595	20250327	091900	176026375	41050	41000	41050	40950	106
596	20250327	091800	171680275	41000	40950	41000	40900	91
597	20250327	091700	167952075	41000	40950	41000	40900	88
598	20250327	091600	164348075	40950	40950	40950	40900	32
599	20250327	091500	163038425	40950	40900	40950	40900	79
600	20250327	091400	159804625	40950	40900	40950	40900	136
601	20250327	091300	154241425	40900	40950	40950	40900	47
602	20250327	091200	152318525	40900	40900	40900	40850	500
603	20250327	091100	131880625	41000	40900	41000	40850	338
604	20250327	091000	118051475	40900	40900	40950	40850	98
605	20250327	090900	114044325	40850	40800	40900	40800	174
606	20250327	090800	106939275	40800	40950	40950	40800	118
607	20250327	090700	102122575	40800	40850	40850	40800	183
608	20250327	090600	94649125	40800	40900	40900	40800	151
609	20250327	090500	88480625	40900	40800	40900	40800	910
610	20250327	090400	51325300	40750	40800	40800	40750	58
611	20250327	090300	48960250	40800	40750	40800	40750	92
612	20250327	090200	45209300	40750	40850	40850	40750	155
613	20250327	090100	38889950	40800	40900	40900	40800	195
614	20250327	090000	30930450	40900	40950	41100	40750	756